Ohishi Sangyo Co., Ltd. 3943
TSE · Japan · Process Industries
¥1,312.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,312.00 | 0.00% | ¥1,311.00 | ¥1,312.00 | ¥1,311.00 | 600 |
| 2026-10-01 | ¥1,312.00 | -0.46% | ¥1,318.00 | ¥1,318.00 | ¥1,311.00 | 600 |
| 2026-09-30 | ¥1,318.00 | -0.08% | ¥1,310.00 | ¥1,318.00 | ¥1,310.00 | 1.00K |
| 2026-09-29 | ¥1,319.00 | -0.45% | ¥1,310.00 | ¥1,325.00 | ¥1,302.00 |
| 1.40K |
| 2026-09-28 | ¥1,325.00 | 0.00% | ¥1,325.00 | ¥1,325.00 | ¥1,323.00 | 1.70K |
| 2026-09-25 | ¥1,325.00 | -0.08% | ¥1,326.00 | ¥1,344.00 | ¥1,325.00 | 2.30K |
| 2026-09-24 | ¥1,326.00 | -0.67% | ¥1,336.00 | ¥1,345.00 | ¥1,326.00 | 4.50K |
| 2026-09-18 | ¥1,335.00 | +0.91% | ¥1,333.00 | ¥1,335.00 | ¥1,323.00 | 4.30K |
| 2026-09-17 | ¥1,323.00 | +0.08% | ¥1,322.00 | ¥1,333.00 | ¥1,322.00 | 800 |
| 2026-09-16 | ¥1,322.00 | 0.00% | ¥1,322.00 | ¥1,334.00 | ¥1,322.00 | 2.30K |
| 2026-09-15 | ¥1,322.00 | -0.38% | ¥1,333.00 | ¥1,333.00 | ¥1,310.00 | 2.80K |
| 2026-09-14 | ¥1,327.00 | +1.22% | ¥1,311.00 | ¥1,327.00 | ¥1,311.00 | 2.60K |
| 2026-09-11 | ¥1,311.00 | -0.68% | ¥1,317.00 | ¥1,320.00 | ¥1,311.00 | 2.20K |
| 2026-09-10 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,322.00 | ¥1,316.00 | 2.20K |
| 2026-09-09 | ¥1,320.00 | -0.08% | ¥1,321.00 | ¥1,322.00 | ¥1,320.00 | 1.90K |
| 2026-09-08 | ¥1,321.00 | -0.38% | ¥1,326.00 | ¥1,326.00 | ¥1,321.00 | 600 |
| 2026-09-07 | ¥1,326.00 | +0.45% | ¥1,320.00 | ¥1,327.00 | ¥1,319.00 | 1.20K |
| 2026-09-04 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,331.00 | ¥1,318.00 | 1.30K |
| 2026-09-03 | ¥1,320.00 | +0.23% | ¥1,321.00 | ¥1,331.00 | ¥1,320.00 | 1.90K |
| 2026-09-02 | ¥1,317.00 | -0.30% | ¥1,314.00 | ¥1,321.00 | ¥1,310.00 | 3.50K |
| 2026-09-01 | ¥1,321.00 | -1.27% | ¥1,338.00 | ¥1,338.00 | ¥1,300.00 | 7.10K |
| 2026-08-31 | ¥1,338.00 | +0.45% | ¥1,332.00 | ¥1,338.00 | ¥1,326.00 | 1.70K |
| 2026-08-28 | ¥1,332.00 | +0.60% | ¥1,325.00 | ¥1,339.00 | ¥1,325.00 | 700 |
| 2026-08-27 | ¥1,324.00 | -0.23% | ¥1,328.00 | ¥1,328.00 | ¥1,323.00 | 1.40K |
| 2026-08-26 | ¥1,327.00 | +0.08% | ¥1,326.00 | ¥1,327.00 | ¥1,325.00 | 2.20K |
| 2026-08-25 | ¥1,326.00 | -0.45% | ¥1,330.00 | ¥1,332.00 | ¥1,325.00 | 4.90K |
| 2026-08-24 | ¥1,332.00 | 0.00% | ¥1,332.00 | ¥1,343.00 | ¥1,330.00 | 2.90K |
| 2026-08-21 | ¥1,332.00 | -0.30% | ¥1,336.00 | ¥1,337.00 | ¥1,332.00 | 2.30K |
| 2026-08-20 | ¥1,336.00 | -0.15% | ¥1,336.00 | ¥1,342.00 | ¥1,335.00 | 2.60K |
| 2026-08-19 | ¥1,338.00 | +0.07% | ¥1,337.00 | ¥1,338.00 | ¥1,336.00 | 1.00K |
| 2026-08-18 | ¥1,337.00 | +0.91% | ¥1,338.00 | ¥1,340.00 | ¥1,326.00 | 3.00K |
| 2026-08-17 | ¥1,325.00 | +0.38% | ¥1,325.00 | ¥1,348.00 | ¥1,325.00 | 2.80K |
| 2026-08-14 | ¥1,320.00 | -0.53% | ¥1,327.00 | ¥1,332.00 | ¥1,320.00 | 3.90K |
| 2026-08-13 | ¥1,327.00 | +0.61% | ¥1,334.00 | ¥1,334.00 | ¥1,319.00 | 8.90K |
| 2026-08-12 | ¥1,319.00 | +0.69% | ¥1,316.00 | ¥1,350.00 | ¥1,310.00 | 10.70K |
| 2026-08-10 | ¥1,310.00 | +1.39% | ¥1,300.00 | ¥1,353.00 | ¥1,295.00 | 19.10K |
| 2026-08-07 | ¥1,292.00 | -0.54% | ¥1,291.00 | ¥1,297.00 | ¥1,291.00 | 2.20K |
| 2026-08-06 | ¥1,299.00 | +0.08% | ¥1,299.00 | ¥1,299.00 | ¥1,291.00 | 1.00K |
| 2026-08-05 | ¥1,298.00 | +0.23% | ¥1,297.00 | ¥1,307.00 | ¥1,292.00 | 1.60K |
| 2026-08-04 | ¥1,295.00 | 0.00% | ¥1,295.00 | ¥1,296.00 | ¥1,285.00 | 1.80K |
| 2026-08-03 | ¥1,295.00 | +1.01% | ¥1,288.00 | ¥1,296.00 | ¥1,279.00 | 9.30K |
| 2026-07-31 | ¥1,282.00 | +0.71% | ¥1,273.00 | ¥1,285.00 | ¥1,272.00 | 900 |
| 2026-07-30 | ¥1,273.00 | -0.24% | ¥1,274.00 | ¥1,276.00 | ¥1,273.00 | 1.30K |
| 2026-07-29 | ¥1,276.00 | +0.08% | ¥1,275.00 | ¥1,287.00 | ¥1,275.00 | 1.20K |
| 2026-07-28 | ¥1,275.00 | +0.71% | ¥1,266.00 | ¥1,285.00 | ¥1,262.00 | 1.60K |
| 2026-07-27 | ¥1,266.00 | +0.48% | ¥1,260.00 | ¥1,286.00 | ¥1,260.00 | 1.80K |
| 2026-07-24 | ¥1,260.00 | -1.33% | ¥1,277.00 | ¥1,286.00 | ¥1,260.00 | 2.10K |
| 2026-07-23 | ¥1,277.00 | +0.24% | ¥1,271.00 | ¥1,277.00 | ¥1,271.00 | 900 |
| 2026-07-22 | ¥1,274.00 | 0.00% | ¥1,272.00 | ¥1,274.00 | ¥1,260.00 | 2.20K |
| 2026-07-21 | ¥1,274.00 | -0.23% | ¥1,278.00 | ¥1,285.00 | ¥1,274.00 | 4.00K |
| 2026-07-17 | ¥1,277.00 | -1.77% | ¥1,300.00 | ¥1,312.00 | ¥1,276.00 | 3.70K |
| 2026-07-16 | ¥1,300.00 | -1.07% | ¥1,314.00 | ¥1,314.00 | ¥1,300.00 | 2.70K |
| 2026-07-15 | ¥1,314.00 | -0.08% | ¥1,314.00 | ¥1,315.00 | ¥1,300.00 | 2.40K |
| 2026-07-14 | ¥1,315.00 | +1.31% | ¥1,298.00 | ¥1,315.00 | ¥1,291.00 | 5.70K |
| 2026-07-13 | ¥1,298.00 | +0.78% | ¥1,288.00 | ¥1,298.00 | ¥1,271.00 | 8.40K |
| 2026-07-10 | ¥1,288.00 | +1.42% | ¥1,270.00 | ¥1,288.00 | ¥1,264.00 | 7.90K |
| 2026-07-09 | ¥1,270.00 | +1.93% | ¥1,259.00 | ¥1,270.00 | ¥1,248.00 | 1.80K |
| 2026-07-08 | ¥1,246.00 | +0.08% | ¥1,249.00 | ¥1,261.00 | ¥1,246.00 | 2.20K |
| 2026-07-07 | ¥1,245.00 | +0.24% | ¥1,243.00 | ¥1,255.00 | ¥1,243.00 | 2.30K |
| 2026-07-06 | ¥1,242.00 | +0.08% | ¥1,241.00 | ¥1,260.00 | ¥1,241.00 | 6.70K |
| 2026-07-03 | ¥1,241.00 | +0.16% | ¥1,239.00 | ¥1,255.00 | ¥1,237.00 | 2.30K |
| 2026-07-02 | ¥1,239.00 | +0.32% | ¥1,246.00 | ¥1,250.00 | ¥1,235.00 | 3.20K |
| 2026-07-01 | ¥1,235.00 | +1.06% | ¥1,226.00 | ¥1,240.00 | ¥1,226.00 | 1.40K |
| 2026-06-30 | ¥1,222.00 | +0.58% | ¥1,218.00 | ¥1,230.00 | ¥1,216.00 | 3.60K |
| 2026-06-29 | ¥1,215.00 | 0.00% | ¥1,212.00 | ¥1,218.00 | ¥1,211.00 | 3.80K |
| 2026-06-26 | ¥1,215.00 | +0.41% | ¥1,211.00 | ¥1,219.00 | ¥1,210.00 | 2.80K |
| 2026-06-25 | ¥1,210.00 | 0.00% | ¥1,210.00 | ¥1,218.00 | ¥1,210.00 | 2.80K |
| 2026-06-24 | ¥1,210.00 | 0.00% | ¥1,210.00 | ¥1,216.00 | ¥1,210.00 | 1.30K |
| 2026-06-23 | ¥1,210.00 | 0.00% | ¥1,217.00 | ¥1,218.00 | ¥1,210.00 | 2.10K |
| 2026-06-22 | ¥1,210.00 | 0.00% | ¥1,214.00 | ¥1,215.00 | ¥1,210.00 | 4.20K |
| 2026-06-19 | ¥1,210.00 | +0.17% | ¥1,208.00 | ¥1,220.00 | ¥1,204.00 | 3.70K |
| 2026-06-18 | ¥1,208.00 | -2.19% | ¥1,234.00 | ¥1,243.00 | ¥1,201.00 | 4.70K |
| 2026-06-17 | ¥1,235.00 | +0.16% | ¥1,240.00 | ¥1,240.00 | ¥1,230.00 | 2.60K |
| 2026-06-16 | ¥1,233.00 | -0.32% | ¥1,243.00 | ¥1,244.00 | ¥1,233.00 | 4.70K |
| 2026-06-15 | ¥1,237.00 | -0.80% | ¥1,271.00 | ¥1,272.00 | ¥1,235.00 | 14.50K |
| 2026-06-12 | ¥1,247.00 | +2.47% | ¥1,224.00 | ¥1,247.00 | ¥1,223.00 | 7.30K |
| 2026-06-11 | ¥1,217.00 | 0.00% | ¥1,217.00 | ¥1,217.00 | ¥1,202.00 | 3.20K |
| 2026-06-10 | ¥1,217.00 | +0.66% | ¥1,209.00 | ¥1,219.00 | ¥1,208.00 | 3.30K |
| 2026-06-09 | ¥1,209.00 | -0.25% | ¥1,200.00 | ¥1,211.00 | ¥1,200.00 | 8.50K |
| 2026-06-08 | ¥1,212.00 | +0.66% | ¥1,204.00 | ¥1,212.00 | ¥1,202.00 | 7.30K |
| 2026-06-05 | ¥1,204.00 | +0.25% | ¥1,201.00 | ¥1,211.00 | ¥1,200.00 | 4.60K |
| 2026-06-04 | ¥1,201.00 | -0.17% | ¥1,202.00 | ¥1,205.00 | ¥1,200.00 | 6.30K |
| 2026-06-03 | ¥1,203.00 | -0.50% | ¥1,209.00 | ¥1,218.00 | ¥1,203.00 | 5.60K |
| 2026-06-02 | ¥1,209.00 | -0.98% | ¥1,221.00 | ¥1,221.00 | ¥1,205.00 | 5.50K |
| 2026-06-01 | ¥1,221.00 | -0.57% | ¥1,232.00 | ¥1,232.00 | ¥1,216.00 | 3.50K |
| 2026-05-29 | ¥1,228.00 | 0.00% | ¥1,232.00 | ¥1,232.00 | ¥1,221.00 | 2.80K |
| 2026-05-28 | ¥1,228.00 | +1.24% | ¥1,225.00 | ¥1,232.00 | ¥1,213.00 | 7.40K |
| 2026-05-27 | ¥1,213.00 | -0.49% | ¥1,211.00 | ¥1,219.00 | ¥1,208.00 | 6.10K |
| 2026-05-26 | ¥1,219.00 | -0.89% | ¥1,220.00 | ¥1,230.00 | ¥1,212.00 | 8.20K |
| 2026-05-25 | ¥1,230.00 | 0.00% | ¥1,230.00 | ¥1,234.00 | ¥1,229.00 | 6.30K |